| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 5.57 | 5.74 | 5.45 | 5.46 | 764.4 | -0.124 (-2.21%) | 528 |
| 7 Feb 2017 | USD | 5.5836 | 5.5836 | 5.5836 | 5.5836 | 781.704 | -0.031 (-0.56%) | 190 |
| 6 Feb 2017 | USD | 5.59 | 5.77 | 5.452 | 5.615 | 786.1 | -0.085 (-1.49%) | 1,221 |
| 3 Feb 2017 | USD | 5.6 | 5.7 | 5.55 | 5.7 | 798 | +0.19 (+3.45%) | 573 |
| 2 Feb 2017 | USD | 5.65 | 5.9 | 5.43 | 5.51 | 771.4 | -0.14 (-2.48%) | 1,898 |
| 1 Feb 2017 | USD | 5.5 | 5.65 | 5.4 | 5.65 | 791 | +0.03 (+0.53%) | 544 |
| 31 Jan 2017 | USD | 5.44 | 5.62 | 5.4 | 5.62 | 786.8 | +0.25 (+4.66%) | 2,469 |
| 30 Jan 2017 | USD | 5.82 | 5.82 | 5.19 | 5.37 | 751.8 | -0.51 (-8.67%) | 1,054 |
| 27 Jan 2017 | USD | 6.02 | 6.02 | 5.29 | 5.88 | 823.2 | -0.05 (-0.84%) | 1,306 |
| 26 Jan 2017 | USD | 5.25 | 6.23 | 5.1673 | 5.93 | 830.2 | +0.754 (+14.57%) | 3,337 |
| 25 Jan 2017 | USD | 5.21 | 5.26 | 5.151 | 5.1758 | 724.612 | -0.012 (-0.23%) | 338 |
| 24 Jan 2017 | USD | 5.1 | 5.3037 | 5.08 | 5.1875 | 726.25 | +0.048 (+0.92%) | 2,058 |
| 23 Jan 2017 | USD | 5.4 | 5.4 | 5.1 | 5.14 | 719.6 | -0.26 (-4.81%) | 1,966 |
| 20 Jan 2017 | USD | 5.37 | 5.56 | 5.2 | 5.4 | 756 | 0.0 (0.0%) | 405 |
| 19 Jan 2017 | USD | 5.57 | 5.67 | 5.2 | 5.4 | 756 | -0.21 (-3.74%) | 2,455 |
| 18 Jan 2017 | USD | 5.49 | 5.6357 | 5.43 | 5.61 | 785.4 | +0.08 (+1.45%) | 1,642 |
| 17 Jan 2017 | USD | 5.89 | 5.89 | 5.4501 | 5.53 | 774.2 | -0.26 (-4.49%) | 2,049 |
| 16 Jan 2017 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 810.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 5.5 | 6.14 | 5.5 | 5.79 | 810.6 | +0.31 (+5.66%) | 6,014 |
| 12 Jan 2017 | USD | 5.61 | 5.61 | 5.21 | 5.48 | 767.2 | -0.17 (-3.01%) | 3,374 |
| 11 Jan 2017 | USD | 5.49 | 5.72 | 5.2 | 5.65 | 791 | +0.16 (+2.91%) | 5,785 |
| 10 Jan 2017 | USD | 5.3 | 5.649 | 5.26 | 5.49 | 768.6 | +0.22 (+4.17%) | 1,123 |
| 9 Jan 2017 | USD | 5.44 | 5.59 | 5.19 | 5.27 | 737.8 | -0.28 (-5.05%) | 2,525 |
| 6 Jan 2017 | USD | 5.72 | 5.72 | 5.3383 | 5.55 | 777 | -0.25 (-4.31%) | 293 |
| 5 Jan 2017 | USD | 5.8599 | 5.8599 | 5.4292 | 5.8 | 812 | +0.38 (+7.01%) | 1,910 |
| 4 Jan 2017 | USD | 5.16 | 5.8199 | 5.16 | 5.42 | 758.8 | +0.22 (+4.23%) | 2,646 |
| 3 Jan 2017 | USD | 5.25 | 5.41 | 5.0313 | 5.2 | 728 | -0.08 (-1.52%) | 565 |
| 2 Jan 2017 | USD | 5.28 | 5.28 | 5.28 | 5.28 | 739.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 5.39 | 5.46 | 5.16 | 5.28 | 739.2 | -0.15 (-2.76%) | 6,574 |
| 29 Dec 2016 | USD | 5.4968 | 5.4968 | 5.38 | 5.43 | 760.2 | +0.03 (+0.56%) | 2,382 |
